Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
3.080
+0.020 (0.65%)
At close: May 22, 2025, 4:00 PM
3.210
+0.130 (4.22%)
After-hours: May 22, 2025, 5:40 PM EDT
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 2.99 | 3.17 | 2.90 | 3.08 | 3.08 | 0.65% | 323,367 |
| May 21, 2025 | 3.39 | 3.50 | 2.88 | 3.06 | 3.06 | -13.31% | 900,172 |
| May 20, 2025 | 3.26 | 3.59 | 3.11 | 3.53 | 3.53 | 7.29% | 622,693 |
| May 19, 2025 | 3.14 | 3.31 | 2.98 | 3.29 | 3.29 | 1.54% | 718,497 |
| May 16, 2025 | 2.76 | 3.47 | 2.66 | 3.24 | 3.24 | 20.00% | 1,741,069 |
| May 15, 2025 | 2.67 | 2.81 | 2.43 | 2.70 | 2.70 | 0.37% | 801,767 |
| May 14, 2025 | 2.83 | 2.86 | 2.53 | 2.69 | 2.69 | -4.95% | 957,162 |
| May 13, 2025 | 2.64 | 2.98 | 2.55 | 2.83 | 2.83 | 7.60% | 871,864 |
| May 12, 2025 | 2.79 | 3.11 | 2.53 | 2.63 | 2.63 | -2.23% | 1,018,951 |
| May 9, 2025 | 2.98 | 3.06 | 2.67 | 2.69 | 2.69 | -10.33% | 980,394 |
| May 8, 2025 | 3.25 | 3.35 | 2.97 | 3.00 | 3.00 | 0.33% | 1,810,740 |
| May 7, 2025 | 3.17 | 3.27 | 2.77 | 2.99 | 2.99 | -8.00% | 1,470,334 |
| May 6, 2025 | 4.35 | 4.56 | 3.20 | 3.25 | 3.25 | -26.97% | 1,764,655 |
| May 5, 2025 | 4.67 | 4.82 | 4.41 | 4.45 | 4.45 | -4.09% | 531,622 |
| May 2, 2025 | 4.81 | 5.55 | 4.59 | 4.64 | 4.64 | -1.49% | 1,265,442 |
| May 1, 2025 | 3.99 | 5.00 | 3.88 | 4.71 | 4.71 | 19.85% | 1,337,774 |
| Apr 30, 2025 | 3.50 | 4.17 | 3.36 | 3.93 | 3.93 | 10.08% | 903,434 |
| Apr 29, 2025 | 3.49 | 3.57 | 3.30 | 3.57 | 3.57 | 0.56% | 351,327 |
| Apr 28, 2025 | 3.70 | 4.10 | 3.44 | 3.55 | 3.55 | -3.53% | 671,167 |
| Apr 25, 2025 | 3.64 | 3.78 | 3.37 | 3.68 | 3.68 | 0.27% | 589,400 |
| Apr 24, 2025 | 3.34 | 3.75 | 3.17 | 3.67 | 3.67 | 8.90% | 560,698 |
| Apr 23, 2025 | 3.55 | 3.73 | 3.25 | 3.37 | 3.37 | -1.46% | 568,637 |
| Apr 22, 2025 | 3.34 | 3.44 | 3.06 | 3.42 | 3.42 | 6.54% | 848,515 |
| Apr 21, 2025 | 2.69 | 3.27 | 2.62 | 3.21 | 3.21 | 18.45% | 1,066,643 |
| Apr 17, 2025 | 2.26 | 2.73 | 2.25 | 2.71 | 2.71 | 18.86% | 608,280 |
| Apr 16, 2025 | 2.55 | 2.62 | 2.19 | 2.28 | 2.28 | -10.59% | 565,531 |
| Apr 15, 2025 | 2.09 | 2.57 | 2.08 | 2.55 | 2.55 | 19.16% | 684,128 |
| Apr 14, 2025 | 2.07 | 2.20 | 1.97 | 2.14 | 2.14 | 8.08% | 715,298 |
| Apr 11, 2025 | 2.19 | 2.29 | 1.90 | 1.98 | 1.98 | -8.76% | 866,033 |
| Apr 10, 2025 | 2.29 | 2.35 | 2.11 | 2.17 | 2.17 | -8.05% | 685,449 |
| Apr 9, 2025 | 1.78 | 2.64 | 1.75 | 2.36 | 2.36 | 29.67% | 2,993,446 |
| Apr 8, 2025 | 1.93 | 2.01 | 1.75 | 1.82 | 1.82 | 1.68% | 1,725,636 |
| Apr 7, 2025 | 2.51 | 2.53 | 1.45 | 1.79 | 1.79 | -23.34% | 5,923,626 |
| Apr 4, 2025 | 2.53 | 2.68 | 2.27 | 2.34 | 2.34 | -11.55% | 542,954 |
| Apr 3, 2025 | 2.81 | 2.93 | 2.55 | 2.64 | 2.64 | -10.36% | 624,826 |
| Apr 2, 2025 | 3.08 | 3.33 | 2.94 | 2.95 | 2.95 | -5.91% | 431,714 |
| Apr 1, 2025 | 3.42 | 3.43 | 2.90 | 3.13 | 3.13 | -9.80% | 545,396 |
| Mar 31, 2025 | 3.76 | 3.90 | 3.45 | 3.47 | 3.47 | -15.37% | 545,778 |
| Mar 28, 2025 | 4.10 | 4.33 | 3.94 | 4.10 | 4.10 | -0.24% | 322,533 |
| Mar 27, 2025 | 3.90 | 4.33 | 3.75 | 4.11 | 4.11 | 3.01% | 321,750 |
| Mar 26, 2025 | 4.59 | 4.59 | 3.96 | 3.99 | 3.99 | -10.14% | 706,807 |
| Mar 25, 2025 | 4.19 | 4.56 | 3.71 | 4.44 | 4.44 | 8.56% | 2,341,950 |
| Mar 24, 2025 | 2.99 | 4.27 | 2.97 | 4.09 | 4.09 | 50.92% | 6,952,133 |
| Mar 21, 2025 | 2.72 | 2.75 | 2.47 | 2.71 | 2.71 | 0.74% | 514,295 |
| Mar 20, 2025 | 3.00 | 3.12 | 2.66 | 2.69 | 2.69 | -11.51% | 298,617 |
| Mar 19, 2025 | 2.94 | 3.13 | 2.78 | 3.04 | 3.04 | 2.70% | 192,771 |
| Mar 18, 2025 | 3.08 | 3.15 | 2.72 | 2.96 | 2.96 | -4.82% | 484,962 |
| Mar 17, 2025 | 3.07 | 3.24 | 2.90 | 3.11 | 3.11 | 1.30% | 317,754 |
| Mar 14, 2025 | 3.01 | 3.22 | 2.87 | 3.07 | 3.07 | 3.37% | 459,801 |
| Mar 13, 2025 | 2.90 | 3.02 | 2.77 | 2.97 | 2.97 | 2.06% | 338,341 |